Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 20.05 | 20.11 | 20.00 | 20.11 | 125,222 | +0.03(+0.14%) |
Nov 26, 2003 | 20.01 | 20.12 | 19.94 | 20.08 | 698,075 | +0.17(+0.85%) |
Nov 25, 2003 | 19.94 | 20.05 | 19.52 | 19.91 | 1,509,900 | +0.79(+4.14%) |
Nov 24, 2003 | 19.06 | 19.06 | 19.06 | 19.12 | 419,865 | +0.03(+0.15%) |
Nov 21, 2003 | 19.06 | 19.26 | 19.03 | 19.09 | 286,426 | +0.03(+0.15%) |
Nov 20, 2003 | 18.99 | 19.12 | 18.91 | 19.06 | 367,169 | +0.07(+0.37%) |
Nov 19, 2003 | 19.26 | 19.26 | 18.98 | 18.99 | 347,621 | -0.34(-1.75%) |
Nov 18, 2003 | 19.31 | 19.34 | 19.26 | 19.33 | 182,168 | +0.01(+0.04%) |
Nov 17, 2003 | 19.43 | 19.44 | 19.17 | 19.32 | 404,991 | -0.09(-0.47%) |
Nov 14, 2003 | 19.27 | 19.48 | 19.27 | 19.41 | 488,709 | +0.15(+0.77%) |
Nov 13, 2003 | 19.06 | 19.35 | 19.03 | 19.27 | 648,213 | +0.20(+1.07%) |
Nov 12, 2003 | 19.12 | 19.17 | 19.03 | 19.06 | 463,494 | -0.16(-0.84%) |
Nov 11, 2003 | 18.93 | 19.24 | 18.93 | 19.22 | 401,308 | +0.25(+1.34%) |
Nov 10, 2003 | 19.01 | 19.10 | 18.91 | 18.97 | 652,604 | +0.08(+0.45%) |
Nov 07, 2003 | 18.91 | 18.95 | 18.86 | 18.88 | 1,236,931 | +0.16(+0.83%) |
Nov 06, 2003 | 18.71 | 18.78 | 18.57 | 18.73 | 698,500 | +0.17(+0.91%) |
Nov 05, 2003 | 18.81 | 18.88 | 18.43 | 18.56 | 1,261,012 | -0.24(-1.28%) |
Nov 04, 2003 | 19.06 | 19.12 | 18.74 | 18.80 | 1,004,191 | -0.28(-1.48%) |
Nov 03, 2003 | 19.10 | 19.11 | 19.03 | 19.08 | 513,739 | -0.05(-0.26%) |
Oct 31, 2003 | 19.41 | 19.45 | 19.00 | 19.13 | 1,609,058 | -0.25(-1.28%) |
Oct 30, 2003 | 19.43 | 19.63 | 19.27 | 19.38 | 1,347,846 | +0.04(+0.18%) |
Oct 29, 2003 | 19.41 | 19.54 | 19.24 | 19.34 | 938,039 | -0.13(-0.65%) |
Oct 28, 2003 | 19.58 | 19.59 | 19.31 | 19.47 | 380,626 | -0.02(-0.11%) |
Oct 27, 2003 | 19.48 | 19.67 | 19.43 | 19.49 | 373,969 | -0.06(-0.33%) |
Oct 24, 2003 | 19.48 | 19.59 | 19.39 | 19.55 | 508,257 | +0.04(+0.18%) |
Oct 23, 2003 | 19.45 | 19.58 | 19.42 | 19.52 | 419,298 | -0.04(-0.18%) |
Oct 22, 2003 | 19.64 | 19.68 | 19.55 | 19.55 | 207,382 | -0.08(-0.43%) |
Oct 21, 2003 | 19.59 | 19.70 | 19.59 | 19.64 | 329,206 | -0.02(-0.11%) |
Oct 20, 2003 | 19.64 | 19.64 | 19.59 | 19.66 | 448,904 | +0.00(+0.00%) |
Oct 17, 2003 | 19.70 | 19.72 | 19.64 | 19.66 | 372,127 | -0.06(-0.29%) |
Oct 16, 2003 | 19.85 | 19.87 | 19.70 | 19.72 | 459,245 | -0.04(-0.21%) |
Oct 15, 2003 | 19.67 | 19.79 | 19.65 | 19.76 | 721,590 | +0.23(+1.16%) |
Oct 14, 2003 | 19.55 | 19.60 | 19.36 | 19.53 | 954,471 | -0.02(-0.11%) |
Oct 13, 2003 | 19.77 | 19.78 | 19.55 | 19.55 | 573,844 | +0.00(+0.00%) |
Oct 10, 2003 | 19.70 | 19.84 | 19.62 | 19.55 | 594,525 | -0.25(-1.25%) |
Oct 09, 2003 | 19.70 | 19.84 | 19.67 | 19.80 | 391,534 | +0.11(+0.54%) |
Oct 08, 2003 | 19.77 | 19.77 | 19.57 | 19.70 | 359,378 | +0.06(+0.29%) |
Oct 07, 2003 | 19.43 | 19.75 | 19.42 | 19.64 | 329,631 | +0.05(+0.25%) |
Oct 06, 2003 | 19.73 | 19.76 | 19.49 | 19.59 | 859,703 | -0.18(-0.89%) |
Oct 03, 2003 | 19.89 | 19.94 | 19.73 | 19.77 | 609,257 | -0.13(-0.64%) |
Oct 02, 2003 | 19.72 | 19.89 | 19.72 | 19.89 | 504,716 | +0.34(+1.73%) |
Oct 01, 2003 | 19.63 | 19.63 | 19.44 | 19.55 | 373,402 | +0.14(+0.73%) |
Sep 30, 2003 | 19.55 | 19.61 | 19.33 | 19.41 | 522,706 | -0.09(-0.47%) |
Sep 29, 2003 | 19.34 | 19.55 | 19.34 | 19.51 | 515,057 | +0.11(+0.58%) |
Sep 26, 2003 | 19.46 | 19.51 | 19.31 | 19.39 | 351,162 | -0.06(-0.29%) |
Sep 25, 2003 | 19.55 | 19.55 | 19.42 | 19.45 | 505,708 | -0.17(-0.86%) |
Sep 24, 2003 | 19.72 | 19.84 | 19.50 | 19.62 | 679,377 | -0.08(-0.39%) |
Sep 23, 2003 | 19.43 | 19.92 | 19.43 | 19.70 | 598,208 | +0.27(+1.38%) |
Sep 22, 2003 | 19.63 | 19.63 | 19.36 | 19.43 | 1,489,218 | -0.43(-2.17%) |
Sep 19, 2003 | 19.77 | 19.88 | 19.73 | 19.86 | 955,745 | +0.11(+0.54%) |
Sep 18, 2003 | 19.59 | 19.81 | 19.42 | 19.75 | 1,363,570 | +0.33(+1.71%) |
Sep 17, 2003 | 19.32 | 19.87 | 19.31 | 19.42 | 2,381,361 | +0.10(+0.51%) |
Sep 16, 2003 | 21.26 | 20.44 | 19.06 | 19.32 | 6,649,424 | -1.93(-9.10%) |
Sep 15, 2003 | 21.43 | 21.43 | 21.09 | 21.26 | 542,396 | -0.17(-0.79%) |
Sep 12, 2003 | 21.67 | 21.67 | 21.35 | 21.43 | 487,009 | -0.31(-1.43%) |
Sep 11, 2003 | 21.43 | 21.81 | 21.43 | 21.74 | 418,307 | +0.20(+0.95%) |
Sep 10, 2003 | 21.74 | 21.75 | 21.40 | 21.53 | 429,497 | -0.32(-1.45%) |
Sep 09, 2003 | 21.88 | 21.91 | 21.75 | 21.85 | 648,213 | +0.04(+0.16%) |
Sep 08, 2003 | 21.47 | 21.98 | 21.47 | 21.81 | 482,051 | +0.30(+1.41%) |
Sep 05, 2003 | 21.47 | 21.58 | 21.47 | 21.51 | 395,217 | +0.04(+0.16%) |
Sep 04, 2003 | 21.46 | 21.60 | 21.28 | 21.47 | 573,135 | +0.00(+0.00%) |
Sep 03, 2003 | 21.52 | 21.60 | 21.42 | 21.47 | 435,305 | +0.00(+0.00%) |